Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Corp (OP: LTUM )

0.0348 -0.0038 (-9.84%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2770 0.2840 0.2660 0.2774 107,264 +0.00(+0.56%)
May 30, 2018 0.2800 0.2840 0.2750 0.2759 126,092 -0.01(-2.85%)
May 29, 2018 0.3000 0.3000 0.2701 0.2840 112,257 -0.02(-5.33%)
May 25, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
May 24, 2018 0.3125 0.3125 0.2821 0.2850 37,961 -0.03(-8.06%)
May 23, 2018 0.3060 0.3100 0.2751 0.3100 50,930 +0.00(+1.31%)
May 22, 2018 0.2710 0.3060 0.2601 0.3060 251,165 +0.04(+14.61%)
May 21, 2018 0.3160 0.3160 0.2380 0.2670 370,630 -0.04(-13.73%)
May 18, 2018 0.2950 0.3100 0.2939 0.3095 9,375 +0.02(+5.31%)
May 17, 2018 0.2899 0.3090 0.2751 0.2939 141,217 +0.03(+13.04%)
May 16, 2018 0.2699 0.2800 0.2400 0.2600 237,623 +0.00(+1.09%)
May 15, 2018 0.2700 0.2900 0.2500 0.2572 923,830 -0.01(-4.78%)
May 14, 2018 0.2801 0.2999 0.2650 0.2701 231,502 -0.02(-7.65%)
May 11, 2018 0.3125 0.3200 0.2770 0.2925 76,197 -0.01(-4.10%)
May 10, 2018 0.3157 0.3349 0.3050 0.3050 94,890 -0.01(-2.24%)
May 09, 2018 0.3076 0.3550 0.3076 0.3120 40,349 +0.00(+0.65%)
May 08, 2018 0.3200 0.3350 0.2737 0.3100 94,458 +0.02(+5.30%)
May 07, 2018 0.2710 0.3300 0.2710 0.2944 37,590 -0.02(-5.64%)
May 04, 2018 0.3125 0.3300 0.2720 0.3120 191,671 -0.02(-5.45%)
May 03, 2018 0.3300 0.3300 0.3150 0.3300 73,567 +0.02(+6.45%)
May 02, 2018 0.3151 0.3300 0.3100 0.3100 90,790 +0.01(+3.33%)
May 01, 2018 0.3000 0.3299 0.3000 0.3000 54,853 +0.00(+0.00%)
Apr 30, 2018 0.3100 0.3300 0.3000 0.3000 83,782 -0.02(-6.25%)
Apr 27, 2018 0.3280 0.3490 0.3100 0.3200 116,065 -0.03(-7.91%)
Apr 26, 2018 0.3650 0.3650 0.3300 0.3475 72,297 -0.01(-3.47%)
Apr 25, 2018 0.3500 0.3900 0.3460 0.3600 153,348 +0.01(+3.97%)
Apr 24, 2018 0.3499 0.3600 0.3129 0.3462 226,898 -0.04(-11.22%)
Apr 23, 2018 0.4500 0.4500 0.3520 0.3900 213,454 -0.03(-6.92%)
Apr 20, 2018 0.3700 0.4300 0.3500 0.4190 650,455 +0.03(+7.44%)
Apr 19, 2018 0.3260 0.3900 0.3250 0.3900 312,425 +0.06(+16.59%)
Apr 18, 2018 0.3300 0.3400 0.3200 0.3345 222,257 +0.02(+7.90%)
Apr 17, 2018 0.2750 0.3400 0.2750 0.3100 453,994 +0.04(+13.76%)
Apr 16, 2018 0.2449 0.2899 0.2449 0.2725 290,178 +0.03(+11.36%)
Apr 13, 2018 0.2300 0.2790 0.2300 0.2447 164,631 +0.02(+8.51%)
Apr 12, 2018 0.2201 0.2300 0.2201 0.2255 64,056 +0.01(+3.44%)
Apr 11, 2018 0.2060 0.2180 0.2020 0.2180 40,645 +0.02(+9.00%)
Apr 10, 2018 0.2030 0.2280 0.2000 0.2000 219,831 -0.03(-12.28%)
Apr 09, 2018 0.2100 0.2300 0.2020 0.2280 92,281 +0.03(+14.00%)
Apr 06, 2018 0.2100 0.2400 0.2000 0.2000 200,414 -0.02(-8.68%)
Apr 05, 2018 0.2300 0.2300 0.2000 0.2190 105,080 -0.02(-7.98%)
Apr 04, 2018 0.2000 0.2400 0.2000 0.2380 107,022 +0.03(+14.42%)
Apr 03, 2018 0.1999 0.2099 0.1800 0.2080 243,633 +0.01(+4.10%)
Apr 02, 2018 0.2000 0.2500 0.1800 0.1998 358,994 -0.02(-9.18%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.07(+45.60%)
Mar 28, 2018 0.2025 0.2025 0.1501 0.1511 1,095,957 -0.05(-26.29%)
Mar 27, 2018 0.2200 0.2200 0.1799 0.2050 366,650 -0.01(-2.38%)
Mar 26, 2018 0.2200 0.2300 0.2020 0.2100 228,538 -0.01(-4.55%)
Mar 23, 2018 0.2278 0.2450 0.2000 0.2200 471,910 -0.02(-8.33%)
Mar 22, 2018 0.2869 0.2869 0.2201 0.2400 299,867 -0.04(-14.29%)
Mar 21, 2018 0.2751 0.3000 0.2695 0.2800 197,858 +0.01(+3.70%)
Mar 20, 2018 0.2750 0.2880 0.2700 0.2700 115,573 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2620 0.2700 202,773 -0.03(-10.00%)
Mar 16, 2018 0.3000 0.3200 0.2700 0.3000 542,462 +0.00(+0.03%)
Mar 15, 2018 0.3169 0.3300 0.2900 0.2999 278,886 -0.03(-7.72%)
Mar 14, 2018 0.3105 0.3400 0.3105 0.3250 81,479 +0.01(+4.67%)
Mar 13, 2018 0.3255 0.3255 0.3000 0.3105 79,366 -0.02(-5.91%)
Mar 12, 2018 0.3100 0.3399 0.3100 0.3300 117,779 +0.00(+0.00%)
Mar 09, 2018 0.3301 0.3400 0.3300 0.3300 73,771 -0.00(-0.03%)
Mar 08, 2018 0.3400 0.3800 0.3300 0.3301 185,793 -0.01(-2.91%)
Mar 07, 2018 0.3599 0.3599 0.3202 0.3400 141,480 +0.01(+1.49%)
Mar 06, 2018 0.3301 0.3400 0.3200 0.3350 148,507 +0.02(+7.99%)
Mar 05, 2018 0.3350 0.3420 0.3032 0.3102 138,729 -0.02(-6.00%)
Mar 02, 2018 0.3300 0.3500 0.3300 0.3300 238,820 -0.00(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.